Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.35 20.52 19.95 20.10 470,840 +0.07(+0.34%)
Mar 30, 2005 19.60 20.07 19.60 20.03 581,033 +0.43(+2.19%)
Mar 29, 2005 20.43 20.79 19.16 19.60 1,309,049 -0.81(-3.99%)
Mar 28, 2005 21.11 21.16 20.41 20.41 505,331 -0.37(-1.80%)
Mar 24, 2005 21.07 21.55 20.79 20.79 530,093 -0.01(-0.05%)
Mar 23, 2005 21.31 21.31 20.74 20.80 579,087 -0.58(-2.70%)
Mar 22, 2005 21.48 22.09 21.30 21.37 577,319 +0.51(+2.46%)
Mar 21, 2005 20.96 21.04 20.61 20.86 352,334 +0.04(+0.20%)
Mar 18, 2005 21.30 21.42 20.65 20.82 571,128 -0.35(-1.66%)
Mar 17, 2005 20.38 21.19 20.35 21.17 629,674 +0.83(+4.08%)
Mar 16, 2005 20.54 20.54 20.18 20.34 818,222 -0.61(-2.90%)
Mar 15, 2005 20.50 21.30 20.45 20.95 777,895 +0.16(+0.78%)
Mar 14, 2005 22.24 22.24 20.52 20.79 1,631,846 -1.42(-6.40%)
Mar 11, 2005 22.52 22.69 21.99 22.21 854,481 +0.46(+2.13%)
Mar 10, 2005 23.03 23.10 21.53 21.74 1,059,656 -1.29(-5.58%)
Mar 09, 2005 23.37 23.52 22.95 23.03 678,314 -0.34(-1.44%)
Mar 08, 2005 22.77 23.89 22.70 23.36 1,890,613 +0.67(+2.97%)
Mar 07, 2005 22.86 22.87 22.55 22.69 848,998 -0.12(-0.53%)
Mar 04, 2005 21.94 23.08 21.94 22.81 935,667 +0.99(+4.52%)
Mar 03, 2005 21.75 21.91 21.37 21.82 458,813 +0.08(+0.35%)
Mar 02, 2005 21.93 22.35 21.50 21.75 637,810 -0.18(-0.81%)
Mar 01, 2005 22.43 22.45 21.74 21.93 674,423 -0.26(-1.16%)
Feb 28, 2005 22.48 22.57 22.01 22.18 680,260 -0.06(-0.25%)
Feb 25, 2005 21.31 22.28 21.25 22.24 1,204,870 +1.02(+4.80%)
Feb 24, 2005 21.01 21.56 21.01 21.22 791,868 +0.19(+0.90%)
Feb 23, 2005 20.60 21.08 20.60 21.03 466,595 +0.47(+2.29%)
Feb 22, 2005 20.84 21.30 20.54 20.56 564,761 -0.35(-1.69%)
Feb 18, 2005 20.54 21.00 20.52 20.91 443,248 +0.37(+1.82%)
Feb 17, 2005 21.01 21.19 20.52 20.54 576,611 -0.39(-1.87%)
Feb 16, 2005 20.66 21.19 20.58 20.93 413,886 +0.28(+1.35%)
Feb 15, 2005 20.69 20.87 20.48 20.65 647,184 -0.02(-0.09%)
Feb 14, 2005 20.50 20.81 20.50 20.67 298,564 +0.37(+1.84%)
Feb 11, 2005 20.56 20.60 20.07 20.30 511,875 -0.19(-0.92%)
Feb 10, 2005 20.33 20.57 20.20 20.49 434,934 +0.43(+2.12%)
Feb 09, 2005 20.79 20.81 20.01 20.06 813,977 -0.72(-3.48%)
Feb 08, 2005 20.75 20.88 20.69 20.79 652,137 +0.09(+0.46%)
Feb 07, 2005 20.65 20.78 20.58 20.69 1,016,322 +0.21(+1.01%)
Feb 04, 2005 20.35 20.57 20.15 20.49 652,667 +0.14(+0.69%)
Feb 03, 2005 20.35 20.35 20.03 20.35 625,429 -0.01(-0.04%)
Feb 02, 2005 20.16 20.38 19.98 20.35 780,725 +0.35(+1.75%)
Feb 01, 2005 19.91 20.11 19.71 20.00 977,232 +0.13(+0.66%)
Jan 31, 2005 19.11 19.95 19.09 19.87 1,434,277 +0.81(+4.27%)
Jan 28, 2005 19.09 19.09 18.95 19.06 502,501 -0.05(-0.28%)
Jan 27, 2005 18.85 19.37 18.83 19.11 528,147 +0.32(+1.73%)
Jan 26, 2005 18.98 19.11 18.63 18.79 410,172 -0.20(-1.07%)
Jan 25, 2005 19.37 19.41 18.88 18.99 720,587 +0.23(+1.23%)
Jan 24, 2005 18.78 19.02 18.60 18.76 657,973 -0.02(-0.10%)
Jan 21, 2005 18.96 19.22 18.66 18.78 838,386 -0.03(-0.16%)
Jan 20, 2005 19.04 19.11 18.49 18.81 1,094,147 -0.23(-1.21%)
Jan 19, 2005 18.49 19.36 18.45 19.04 1,334,519 +0.60(+3.23%)
Jan 18, 2005 18.09 18.54 17.83 18.44 1,386,167 +0.35(+1.94%)
Jan 14, 2005 17.34 18.39 16.92 18.09 2,232,689 +1.61(+9.76%)
Jan 13, 2005 16.37 16.77 16.28 16.48 341,368 +0.11(+0.64%)
Jan 12, 2005 16.19 16.41 15.89 16.38 310,415 +0.23(+1.45%)
Jan 11, 2005 16.55 16.55 16.08 16.14 499,671 -0.49(-2.95%)
Jan 10, 2005 16.34 16.67 16.31 16.63 351,450 +0.39(+2.41%)
Jan 07, 2005 16.58 16.60 16.13 16.24 345,436 -0.00(-0.02%)
Jan 06, 2005 16.04 16.49 15.98 16.25 334,823 +0.21(+1.29%)
Jan 05, 2005 16.55 16.73 16.02 16.04 523,018 -0.51(-3.08%)
Jan 04, 2005 16.80 17.24 16.41 16.55 473,847 -0.35(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.